Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hongli Group Inc. - Ordinary Shares (NQ: HLP )

1.610 +0.070 (+4.55%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.000 3.100 2.290 2.360 616,725 -0.64(-21.33%)
Nov 29, 2023 3.630 3.810 2.710 3.000 521,744 -0.60(-16.67%)
Nov 28, 2023 3.660 3.720 3.369 3.600 164,437 -0.03(-0.83%)
Nov 27, 2023 3.980 3.980 3.310 3.630 1,074,991 -0.32(-8.10%)
Nov 24, 2023 3.720 4.275 3.720 3.950 552,300 +0.25(+6.76%)
Nov 22, 2023 5.220 5.430 3.300 3.700 322,136 -1.60(-30.19%)
Nov 21, 2023 4.680 5.540 4.680 5.300 222,205 +0.62(+13.25%)
Nov 20, 2023 4.120 4.780 4.100 4.680 221,405 +0.59(+14.57%)
Nov 17, 2023 4.900 5.150 3.750 4.085 307,932 -1.08(-20.99%)
Nov 16, 2023 3.910 5.300 3.910 5.170 990,560 +1.24(+31.55%)
Nov 15, 2023 3.750 3.950 3.230 3.930 116,587 +0.10(+2.61%)
Nov 14, 2023 3.450 3.840 3.430 3.830 96,679 +0.38(+11.01%)
Nov 13, 2023 3.100 3.490 3.100 3.450 177,478 +0.35(+11.29%)
Nov 10, 2023 2.860 3.100 2.810 3.100 99,692 +0.31(+11.11%)
Nov 09, 2023 2.940 3.070 2.701 2.790 142,340 -0.11(-3.79%)
Nov 08, 2023 2.740 3.050 2.720 2.900 159,351 +0.13(+4.69%)
Nov 07, 2023 2.550 2.770 2.550 2.770 163,176 +0.09(+3.36%)
Nov 06, 2023 2.360 2.720 2.342 2.680 306,536 +0.32(+13.56%)
Nov 03, 2023 2.200 2.860 2.190 2.360 1,509,122 -0.01(-0.42%)
Nov 02, 2023 2.160 2.410 2.085 2.370 1,439,835 +0.14(+6.28%)
Nov 01, 2023 2.110 2.240 2.000 2.230 1,596,977 +0.08(+3.72%)
Oct 31, 2023 2.160 2.200 2.125 2.150 647,105 -0.05(-2.27%)
Oct 30, 2023 2.190 2.210 2.000 2.200 583,061 -0.02(-0.90%)
Oct 27, 2023 2.110 2.295 2.020 2.220 664,105 +0.13(+6.22%)
Oct 26, 2023 1.870 2.190 1.840 2.090 596,920 +0.17(+8.85%)
Oct 25, 2023 1.800 1.920 1.770 1.920 627,453 +0.12(+6.67%)
Oct 24, 2023 1.770 1.830 1.740 1.800 602,627 +0.07(+4.04%)
Oct 23, 2023 1.760 1.798 1.565 1.730 401,992 -0.12(-6.48%)
Oct 20, 2023 1.820 2.060 1.700 1.850 440,556 +0.05(+2.78%)
Oct 19, 2023 1.770 1.950 1.690 1.800 462,061 +0.00(+0.00%)
Oct 18, 2023 1.410 1.990 1.410 1.800 995,019 +0.36(+25.00%)
Oct 17, 2023 1.390 1.450 1.350 1.440 32,451 -0.01(-0.69%)
Oct 16, 2023 1.090 1.650 1.130 1.450 419,301 +0.31(+27.53%)
Oct 13, 2023 1.050 1.170 1.002 1.137 201,340 +0.09(+8.29%)
Oct 12, 2023 1.270 1.350 1.020 1.050 413,375 -0.21(-16.67%)
Oct 11, 2023 1.530 1.531 1.250 1.260 183,818 -0.33(-20.75%)
Oct 10, 2023 1.470 1.610 1.460 1.590 79,130 +0.13(+8.90%)
Oct 09, 2023 1.390 1.580 1.390 1.460 82,998 +0.09(+6.57%)
Oct 06, 2023 1.400 1.463 1.370 1.370 106,612 -0.03(-2.14%)
Oct 05, 2023 1.360 1.460 1.350 1.400 52,920 +0.02(+1.45%)
Oct 04, 2023 1.320 1.420 1.298 1.380 83,697 +0.05(+3.76%)
Oct 03, 2023 1.380 1.380 1.330 1.330 14,488 -0.05(-3.62%)
Oct 02, 2023 1.430 1.440 1.380 1.380 7,926 -0.04(-2.82%)
Sep 29, 2023 1.460 1.460 1.380 1.420 10,998 -0.03(-2.07%)
Sep 28, 2023 1.460 1.500 1.410 1.450 9,030 -0.05(-3.33%)
Sep 27, 2023 1.470 1.510 1.430 1.500 45,368 +0.02(+1.35%)
Sep 26, 2023 1.460 1.550 1.400 1.480 83,700 +0.02(+1.37%)
Sep 25, 2023 1.469 1.500 1.420 1.460 84,157 -0.04(-2.67%)
Sep 22, 2023 1.530 1.575 1.490 1.500 143,469 -0.06(-3.85%)
Sep 21, 2023 1.560 1.621 1.480 1.560 217,990 -0.03(-1.89%)
Sep 20, 2023 1.610 1.700 1.514 1.590 321,916 -0.01(-0.63%)
Sep 19, 2023 1.450 1.640 1.450 1.600 229,376 +0.14(+9.59%)
Sep 18, 2023 1.480 1.560 1.360 1.460 83,040 -0.02(-1.35%)
Sep 15, 2023 1.460 1.500 1.340 1.480 109,605 -0.01(-0.67%)
Sep 14, 2023 1.490 1.569 1.410 1.490 101,121 +0.07(+4.93%)
Sep 13, 2023 1.620 1.654 1.310 1.420 213,539 -0.23(-13.94%)
Sep 12, 2023 1.700 1.710 1.580 1.650 130,063 -0.06(-3.51%)
Sep 11, 2023 1.920 1.670 1.710 215,064 -0.03(-1.72%)
Sep 06, 2023 1.740 0 +0.07(+4.42%)
Sep 05, 2023 2.090 2.090 1.510 1.666 610,496 -0.46(-21.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.